Advertisement
Advertisement
Transphorm, Inc. (TGAN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 5.62 | 5.63 | 5.38 | 5.61 | 5.61 | 22,866 |
| Aug 11, 2022 | 5.70 | 5.80 | 5.40 | 5.58 | 5.58 | 44,700 |
| Aug 10, 2022 | 5.80 | 5.80 | 5.31 | 5.64 | 5.64 | 78,200 |
| Aug 09, 2022 | 5.50 | 6.08 | 5.35 | 5.84 | 5.84 | 101,400 |
| Aug 08, 2022 | 5.62 | 5.84 | 5.05 | 5.51 | 5.51 | 52,000 |
| Aug 05, 2022 | 5.51 | 5.85 | 5.36 | 5.62 | 5.62 | 53,600 |
| Aug 04, 2022 | 4.84 | 5.50 | 4.84 | 5.47 | 5.47 | 62,900 |
| Aug 03, 2022 | 5.00 | 5.05 | 4.81 | 5.03 | 5.03 | 29,800 |
| Aug 02, 2022 | 4.86 | 5.00 | 4.65 | 4.96 | 4.96 | 53,300 |
| Aug 01, 2022 | 5.21 | 5.21 | 4.58 | 4.67 | 4.67 | 61,100 |
| Jul 29, 2022 | 4.90 | 5.20 | 4.90 | 5.15 | 5.15 | 54,000 |
| Jul 28, 2022 | 4.77 | 5.05 | 4.54 | 5.00 | 5.00 | 28,700 |
| Jul 27, 2022 | 4.54 | 4.81 | 4.45 | 4.77 | 4.77 | 132,400 |
| Jul 26, 2022 | 4.52 | 4.73 | 4.44 | 4.51 | 4.51 | 103,800 |
| Jul 25, 2022 | 4.56 | 4.64 | 4.39 | 4.50 | 4.50 | 73,700 |
| Jul 22, 2022 | 4.59 | 5.07 | 4.55 | 4.55 | 4.55 | 148,000 |
| Jul 21, 2022 | 4.50 | 4.72 | 4.38 | 4.60 | 4.60 | 42,700 |
| Jul 20, 2022 | 4.38 | 4.53 | 4.28 | 4.50 | 4.50 | 96,200 |
| Jul 19, 2022 | 4.42 | 4.61 | 4.30 | 4.38 | 4.38 | 46,200 |
| Jul 18, 2022 | 4.38 | 4.63 | 4.30 | 4.33 | 4.33 | 37,400 |
| Jul 15, 2022 | 4.41 | 4.43 | 4.28 | 4.39 | 4.39 | 40,700 |
| Jul 14, 2022 | 4.04 | 4.37 | 3.67 | 4.25 | 4.25 | 31,500 |
| Jul 13, 2022 | 3.99 | 4.39 | 3.97 | 4.06 | 4.06 | 46,600 |
| Jul 12, 2022 | 4.01 | 4.10 | 3.87 | 4.03 | 4.03 | 57,500 |
| Jul 11, 2022 | 4.16 | 4.24 | 3.94 | 3.98 | 3.98 | 60,400 |
| Jul 08, 2022 | 4.01 | 4.24 | 4.01 | 4.16 | 4.16 | 74,300 |
| Jul 07, 2022 | 3.94 | 4.05 | 3.89 | 4.03 | 4.03 | 47,500 |
| Jul 06, 2022 | 3.68 | 3.88 | 3.65 | 3.83 | 3.83 | 43,800 |
| Jul 05, 2022 | 3.41 | 3.75 | 3.38 | 3.75 | 3.75 | 54,500 |
| Jul 01, 2022 | 3.68 | 3.80 | 3.38 | 3.54 | 3.54 | 145,700 |
| Jun 30, 2022 | 3.88 | 3.99 | 3.74 | 3.81 | 3.81 | 108,800 |
| Jun 29, 2022 | 4.53 | 4.75 | 3.86 | 3.94 | 3.94 | 126,800 |
| Jun 28, 2022 | 4.53 | 5.00 | 4.52 | 4.52 | 4.52 | 55,200 |
| Jun 27, 2022 | 4.94 | 5.14 | 4.53 | 4.61 | 4.61 | 122,700 |
| Jun 24, 2022 | 5.34 | 5.61 | 4.76 | 4.92 | 4.92 | 2,129,800 |
| Jun 23, 2022 | 5.37 | 5.54 | 4.95 | 5.41 | 5.41 | 185,500 |
| Jun 22, 2022 | 6.65 | 6.83 | 5.40 | 5.50 | 5.50 | 442,400 |
| Jun 21, 2022 | 6.65 | 7.03 | 6.65 | 6.82 | 6.82 | 426,900 |
| Jun 17, 2022 | 6.29 | 6.89 | 6.10 | 6.79 | 6.79 | 1,283,100 |
| Jun 16, 2022 | 5.42 | 6.52 | 5.41 | 6.33 | 6.33 | 457,900 |
| Jun 15, 2022 | 4.97 | 5.78 | 4.97 | 5.66 | 5.66 | 408,000 |
| Jun 14, 2022 | 4.61 | 5.34 | 4.51 | 5.26 | 5.26 | 170,100 |
| Jun 13, 2022 | 4.97 | 5.15 | 4.50 | 4.50 | 4.50 | 183,300 |
| Jun 10, 2022 | 4.79 | 5.24 | 4.79 | 4.97 | 4.97 | 121,500 |
| Jun 09, 2022 | 6.45 | 6.53 | 4.84 | 4.90 | 4.90 | 250,800 |
| Jun 08, 2022 | 6.19 | 6.71 | 6.08 | 6.59 | 6.59 | 156,600 |
| Jun 07, 2022 | 6.98 | 7.10 | 5.49 | 6.30 | 6.30 | 248,200 |
| Jun 06, 2022 | 7.20 | 7.25 | 6.64 | 7.00 | 7.00 | 301,800 |
| Jun 03, 2022 | 6.97 | 7.05 | 6.64 | 6.95 | 6.95 | 108,000 |
| Jun 02, 2022 | 6.36 | 7.05 | 6.36 | 6.97 | 6.97 | 172,800 |
| Jun 01, 2022 | 5.99 | 6.60 | 5.99 | 6.46 | 6.46 | 175,100 |
| May 31, 2022 | 5.51 | 6.47 | 5.41 | 6.01 | 6.01 | 129,200 |
| May 27, 2022 | 5.21 | 5.62 | 5.12 | 5.45 | 5.45 | 92,500 |
| May 26, 2022 | 5.01 | 5.27 | 4.80 | 5.10 | 5.10 | 126,400 |
| May 25, 2022 | 5.84 | 5.84 | 5.06 | 5.06 | 5.06 | 96,600 |
| May 24, 2022 | 5.96 | 6.16 | 5.41 | 5.46 | 5.46 | 83,000 |
| May 23, 2022 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | 37,500 |
| May 20, 2022 | 6.24 | 6.28 | 5.89 | 6.06 | 6.06 | 71,600 |
| May 19, 2022 | 6.32 | 6.61 | 6.12 | 6.12 | 6.12 | 38,900 |
| May 18, 2022 | 6.72 | 6.76 | 6.25 | 6.30 | 6.30 | 66,800 |
| May 17, 2022 | 7.00 | 7.12 | 6.53 | 6.80 | 6.80 | 95,100 |
| May 16, 2022 | 7.00 | 7.19 | 6.85 | 7.00 | 7.00 | 82,100 |
| May 13, 2022 | 7.01 | 7.17 | 6.76 | 7.00 | 7.00 | 105,300 |
| May 12, 2022 | 6.78 | 7.02 | 6.70 | 7.02 | 7.02 | 84,300 |
| May 11, 2022 | 6.33 | 6.98 | 6.25 | 6.83 | 6.83 | 74,500 |
| May 10, 2022 | 7.07 | 7.07 | 6.25 | 6.30 | 6.30 | 90,100 |
| May 09, 2022 | 6.96 | 7.17 | 6.85 | 7.00 | 7.00 | 102,700 |
| May 06, 2022 | 7.00 | 7.18 | 6.92 | 7.00 | 7.00 | 82,400 |
| May 05, 2022 | 7.06 | 7.18 | 7.00 | 7.01 | 7.01 | 103,500 |
| May 04, 2022 | 6.94 | 7.09 | 6.88 | 7.09 | 7.09 | 72,100 |
| May 03, 2022 | 7.01 | 7.07 | 6.84 | 6.90 | 6.90 | 59,600 |
| May 02, 2022 | 6.95 | 7.20 | 6.85 | 6.96 | 6.96 | 76,100 |
| Apr 29, 2022 | 6.99 | 7.18 | 6.91 | 7.00 | 7.00 | 137,800 |
| Apr 28, 2022 | 7.04 | 7.10 | 6.87 | 7.00 | 7.00 | 90,300 |
| Apr 27, 2022 | 7.00 | 7.20 | 6.91 | 7.00 | 7.00 | 84,500 |
| Apr 26, 2022 | 7.36 | 7.60 | 6.93 | 7.00 | 7.00 | 99,100 |
| Apr 25, 2022 | 7.77 | 7.92 | 7.24 | 7.31 | 7.31 | 213,400 |
| Apr 22, 2022 | 7.62 | 7.96 | 7.60 | 7.74 | 7.74 | 120,600 |
| Apr 21, 2022 | 7.88 | 7.90 | 7.54 | 7.67 | 7.67 | 114,300 |
| Apr 20, 2022 | 7.48 | 7.93 | 7.36 | 7.81 | 7.81 | 48,700 |
| Apr 19, 2022 | 7.02 | 7.49 | 7.02 | 7.40 | 7.40 | 71,300 |
| Apr 18, 2022 | 6.85 | 7.34 | 6.85 | 7.20 | 7.20 | 82,700 |
| Apr 14, 2022 | 7.12 | 7.29 | 6.88 | 6.95 | 6.95 | 59,800 |
| Apr 13, 2022 | 7.00 | 7.40 | 6.98 | 7.00 | 7.00 | 64,600 |
| Apr 12, 2022 | 6.93 | 7.20 | 6.86 | 7.00 | 7.00 | 76,900 |
| Apr 11, 2022 | 6.94 | 7.03 | 6.79 | 6.85 | 6.85 | 33,900 |
| Apr 08, 2022 | 7.04 | 7.18 | 6.91 | 7.00 | 7.00 | 41,000 |
| Apr 07, 2022 | 6.90 | 7.00 | 6.82 | 7.00 | 7.00 | 30,200 |
| Apr 06, 2022 | 6.93 | 7.06 | 6.90 | 7.00 | 7.00 | 59,200 |
| Apr 05, 2022 | 7.07 | 7.16 | 6.94 | 7.01 | 7.01 | 53,000 |
| Apr 04, 2022 | 7.36 | 7.42 | 7.00 | 7.05 | 7.05 | 71,400 |
| Apr 01, 2022 | 7.10 | 7.31 | 6.92 | 7.31 | 7.31 | 52,400 |
| Mar 31, 2022 | 7.13 | 7.33 | 6.90 | 7.07 | 7.07 | 73,800 |
| Mar 30, 2022 | 7.14 | 7.46 | 6.97 | 7.09 | 7.09 | 38,900 |
| Mar 29, 2022 | 7.22 | 7.70 | 7.00 | 7.05 | 7.05 | 129,000 |
| Mar 28, 2022 | 7.15 | 7.21 | 6.82 | 7.02 | 7.02 | 64,900 |
| Mar 25, 2022 | 7.45 | 7.66 | 6.70 | 7.00 | 7.00 | 119,500 |
| Mar 24, 2022 | 7.16 | 7.50 | 7.16 | 7.38 | 7.38 | 72,700 |
| Mar 23, 2022 | 7.12 | 7.40 | 7.02 | 7.02 | 7.02 | 50,600 |
| Mar 22, 2022 | 7.41 | 7.42 | 6.97 | 7.00 | 7.00 | 103,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
